Explore strikes, OI, IV and strategy data for AMZN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN271217C00085000 | 11/3 2:55 PM | 85.00 | 180.05 | 173 | 177.5 | 0.00 | 0.00% | 67 | 305 | 69.79% | Yes |
| AMZN271217C00090000 | 11/4 12:49 PM | 90.00 | 171.00 | 168.5 | 173 | 0.00 | 0.00% | 3 | 421 | 67.60% | Yes |
| AMZN271217C00095000 | 11/4 12:49 PM | 95.00 | 166.67 | 164 | 169 | 0.00 | 0.00% | 3 | 319 | 66.03% | Yes |
| AMZN271217C00100000 | 11/5 3:01 PM | 100.00 | 160.75 | 160.5 | 163.4 | -1.45 | -0.89% | 10 | 3474 | 63.90% | Yes |
| AMZN271217C00105000 | 11/3 3:13 PM | 105.00 | 161.90 | 156.2 | 159.1 | 0.00 | 0.00% | 20 | 202 | 62.33% | Yes |
| AMZN271217C00110000 | 10/31 10:32 AM | 110.00 | 149.00 | 152.95 | 153.85 | 0.00 | 0.00% | 3 | 264 | 60.88% | Yes |
| AMZN271217C00115000 | 11/4 1:21 PM | 115.00 | 148.40 | 148.75 | 149.65 | 0.00 | 0.00% | 5 | 181 | 59.53% | Yes |
| AMZN271217C00120000 | 11/4 1:21 PM | 120.00 | 144.20 | 144.6 | 145.5 | 0.00 | 0.00% | 6 | 622 | 58.27% | Yes |
| AMZN271217C00125000 | 10/31 10:00 AM | 125.00 | 138.70 | 139.55 | 141.4 | 0.00 | 0.00% | 1 | 317 | 56.37% | Yes |
| AMZN271217C00130000 | 11/4 10:39 AM | 130.00 | 138.60 | 136.5 | 137.35 | 0.00 | 0.00% | 1 | 224 | 56.01% | Yes |
| AMZN271217C00135000 | 11/3 1:25 PM | 135.00 | 139.00 | 131.5 | 133.4 | 0.00 | 0.00% | 5 | 232 | 54.31% | Yes |
| AMZN271217C00140000 | 11/5 12:24 PM | 140.00 | 128.05 | 128.6 | 129.45 | 0.26 | 0.20% | 15 | 378 | 54.02% | Yes |
| AMZN271217C00145000 | 11/5 12:10 PM | 145.00 | 123.68 | 124.75 | 125.6 | -5.94 | -4.58% | 1 | 203 | 53.13% | Yes |
| AMZN271217C00150000 | 11/5 1:36 PM | 150.00 | 121.50 | 120.95 | 121.8 | -4.50 | -3.57% | 4 | 851 | 52.27% | Yes |
| AMZN271217C00155000 | 10/31 1:43 PM | 155.00 | 113.90 | 117.1 | 118.05 | 0.00 | 0.00% | 43 | 250 | 51.39% | Yes |
| AMZN271217C00160000 | 11/5 3:55 PM | 160.00 | 114.16 | 113.55 | 114.4 | -4.79 | -4.03% | 4 | 834 | 50.71% | Yes |
| AMZN271217C00165000 | 11/3 1:23 PM | 165.00 | 115.74 | 109 | 110.8 | 0.00 | 0.00% | 7 | 581 | 50.45% | Yes |
| AMZN271217C00170000 | 11/5 10:45 AM | 170.00 | 105.15 | 105.55 | 107.25 | -0.50 | -0.47% | 1 | 848 | 49.74% | Yes |
| AMZN271217C00175000 | 11/5 2:47 PM | 175.00 | 102.00 | 103 | 103.8 | -2.94 | -2.80% | 3 | 681 | 49.09% | Yes |
| AMZN271217C00180000 | 11/4 1:51 PM | 180.00 | 97.45 | 99.65 | 100.4 | -2.13 | -2.14% | 1 | 1349 | 48.46% | Yes |
| AMZN271217C00185000 | 11/3 3:54 PM | 185.00 | 98.98 | 96.05 | 97.1 | 0.00 | 0.00% | 22 | 807 | 47.89% | Yes |
| AMZN271217C00190000 | 11/3 12:19 PM | 190.00 | 97.97 | 92.05 | 93.85 | 0.00 | 0.00% | 4 | 939 | 47.33% | Yes |
| AMZN271217C00195000 | 11/4 9:55 AM | 195.00 | 93.20 | 88.95 | 90.7 | 0.00 | 0.00% | 2 | 433 | 46.82% | Yes |
| AMZN271217C00200000 | 11/5 2:52 PM | 200.00 | 85.60 | 86.85 | 87.6 | -0.51 | -0.59% | 9 | 5643 | 46.32% | Yes |
| AMZN271217C00205000 | 11/5 9:30 AM | 205.00 | 82.23 | 83.85 | 84.6 | -2.28 | -2.70% | 1 | 759 | 45.86% | Yes |
| AMZN271217C00210000 | 11/5 10:48 AM | 210.00 | 79.55 | 80.9 | 81.65 | -1.10 | -1.36% | 2 | 1784 | 45.40% | Yes |
| AMZN271217C00215000 | 11/5 9:48 AM | 215.00 | 76.31 | 77.05 | 78.7 | -4.84 | -5.96% | 1 | 1113 | 44.91% | Yes |
| AMZN271217C00220000 | 11/5 12:15 PM | 220.00 | 74.40 | 75.25 | 77 | -0.20 | -0.27% | 10 | 3728 | 45.36% | Yes |
| AMZN271217C00225000 | 11/5 3:49 PM | 225.00 | 71.30 | 72.5 | 74.3 | -1.00 | -1.38% | 3 | 4106 | 44.97% | Yes |
| AMZN271217C00230000 | 11/5 1:13 PM | 230.00 | 70.00 | 68 | 72.6 | 0.72 | 1.04% | 8 | 1626 | 45.31% | Yes |
| AMZN271217C00235000 | 11/5 1:59 PM | 235.00 | 67.10 | 67.3 | 69.05 | 0.10 | 0.15% | 5 | 841 | 44.19% | Yes |
| AMZN271217C00240000 | 11/5 3:26 PM | 240.00 | 64.00 | 64.85 | 66.5 | -0.16 | -0.25% | 10 | 1075 | 43.80% | Yes |
| AMZN271217C00245000 | 11/5 2:40 PM | 245.00 | 61.80 | 62.45 | 63.1 | -0.60 | -0.96% | 6 | 610 | 42.76% | Yes |
| AMZN271217C00250000 | 11/5 3:28 PM | 250.00 | 59.75 | 60.1 | 60.65 | 0.25 | 0.42% | 28 | 2679 | 42.38% | Yes |
| AMZN271217C00255000 | 11/5 2:30 PM | 255.00 | 57.32 | 57.85 | 59.5 | 0.04 | 0.07% | 5 | 931 | 42.89% | No |
| AMZN271217C00260000 | 11/4 1:57 PM | 260.00 | 55.55 | 55.65 | 56.3 | 0.00 | 0.00% | 56 | 2372 | 41.90% | No |
| AMZN271217C00265000 | 11/5 11:45 AM | 265.00 | 52.86 | 53.5 | 54.15 | -0.84 | -1.56% | 2 | 406 | 41.62% | No |
| AMZN271217C00270000 | 11/5 11:59 AM | 270.00 | 50.95 | 51.45 | 52.95 | 0.06 | 0.12% | 155 | 819 | 41.97% | No |
| AMZN271217C00275000 | 11/5 3:37 PM | 275.00 | 48.70 | 48.5 | 50.95 | -0.30 | -0.61% | 4 | 830 | 41.72% | No |
| AMZN271217C00280000 | 11/5 1:23 PM | 280.00 | 47.50 | 47.2 | 49.05 | 0.00 | 0.00% | 2 | 686 | 41.50% | No |
| AMZN271217C00285000 | 11/5 1:04 PM | 285.00 | 45.90 | 45.7 | 46.15 | -2.00 | -4.18% | 6 | 503 | 40.56% | No |
| AMZN271217C00290000 | 11/4 3:39 PM | 290.00 | 43.71 | 43.9 | 44.35 | 0.00 | 0.00% | 8 | 2598 | 40.34% | No |
| AMZN271217C00295000 | 11/5 2:00 PM | 295.00 | 42.00 | 42.2 | 42.6 | -0.01 | -0.02% | 1 | 290 | 40.13% | No |
| AMZN271217C00300000 | 11/5 2:46 PM | 300.00 | 39.95 | 40.5 | 40.9 | -0.01 | -0.03% | 14 | 5231 | 39.92% | No |
| AMZN271217C00305000 | 11/4 10:59 AM | 305.00 | 39.99 | 38.9 | 39.3 | 0.00 | 0.00% | 63 | 260 | 39.74% | No |
| AMZN271217C00310000 | 11/5 9:32 AM | 310.00 | 35.53 | 37.35 | 37.75 | -1.72 | -4.62% | 1 | 1217 | 39.57% | No |
| AMZN271217C00315000 | 11/4 2:51 PM | 315.00 | 35.47 | 35.85 | 36.25 | 0.00 | 0.00% | 11 | 890 | 39.39% | No |
| AMZN271217C00320000 | 11/5 9:47 AM | 320.00 | 33.15 | 34.4 | 34.8 | -0.75 | -2.21% | 4 | 2540 | 39.22% | No |
| AMZN271217C00325000 | 10/31 10:15 AM | 325.00 | 30.91 | 33 | 33.4 | 0.00 | 0.00% | 8 | 17 | 39.06% | No |
| AMZN271217C00330000 | 11/5 12:10 PM | 330.00 | 31.10 | 31.65 | 32.05 | -0.40 | -1.27% | 6 | 1326 | 38.90% | No |
| AMZN271217C00340000 | 11/4 2:20 PM | 340.00 | 28.95 | 29.1 | 29.5 | 0.00 | 0.00% | 7 | 1641 | 38.59% | No |
| AMZN271217C00350000 | 11/5 3:38 PM | 350.00 | 26.35 | 26.8 | 27.15 | -0.25 | -0.94% | 42 | 4369 | 38.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN271217P00085000 | 11/5 11:42 AM | 85.00 | 1.28 | 0.97 | 2.16 | -0.03 | -2.29% | 10 | 904 | 46.25% | No |
| AMZN271217P00090000 | 10/24 1:16 PM | 90.00 | 1.81 | 1.3 | 1.83 | 0.00 | 0.00% | 1 | 131 | 42.52% | No |
| AMZN271217P00095000 | 11/3 1:22 PM | 95.00 | 1.69 | 1.76 | 2.1 | 0.00 | 0.00% | 2 | 306 | 41.64% | No |
| AMZN271217P00100000 | 11/5 2:39 PM | 100.00 | 2.12 | 1.85 | 2.4 | 0.16 | 8.16% | 1 | 496 | 40.81% | No |
| AMZN271217P00105000 | 10/31 1:04 PM | 105.00 | 2.38 | 2.19 | 2.74 | 0.00 | 0.00% | 3 | 155 | 40.06% | No |
| AMZN271217P00110000 | 11/3 12:19 PM | 110.00 | 2.54 | 2.57 | 3.6 | 0.00 | 0.00% | 3 | 470 | 40.76% | No |
| AMZN271217P00115000 | 11/3 9:34 AM | 115.00 | 2.91 | 2.83 | 5.3 | 0.00 | 0.00% | 1 | 980 | 43.09% | No |
| AMZN271217P00120000 | 11/3 12:52 PM | 120.00 | 3.33 | 3 | 4 | 0.00 | 0.00% | 4 | 6518 | 38.04% | No |
| AMZN271217P00125000 | 11/3 1:39 PM | 125.00 | 3.82 | 4.15 | 4.35 | 0.00 | 0.00% | 20 | 437 | 37.08% | No |
| AMZN271217P00130000 | 11/5 11:18 AM | 130.00 | 4.90 | 4.75 | 4.95 | 0.06 | 1.24% | 4 | 793 | 36.63% | No |
| AMZN271217P00135000 | 11/5 12:26 PM | 135.00 | 5.45 | 5.4 | 5.6 | -0.02 | -0.37% | 5 | 4193 | 36.18% | No |
| AMZN271217P00140000 | 11/4 3:54 PM | 140.00 | 6.25 | 6.1 | 6.3 | 0.00 | 0.00% | 2 | 9250 | 35.73% | No |
| AMZN271217P00145000 | 11/3 1:35 PM | 145.00 | 6.30 | 6.85 | 7.1 | 0.00 | 0.00% | 7 | 929 | 35.36% | No |
| AMZN271217P00150000 | 11/5 2:40 PM | 150.00 | 7.80 | 7.7 | 7.95 | 0.28 | 3.72% | 1 | 2930 | 34.98% | No |
| AMZN271217P00155000 | 11/5 1:49 PM | 155.00 | 8.65 | 8.6 | 8.85 | -0.15 | -1.70% | 45 | 1071 | 34.58% | No |
| AMZN271217P00160000 | 11/3 12:55 PM | 160.00 | 8.90 | 9.6 | 9.85 | 0.00 | 0.00% | 13 | 1971 | 34.24% | No |
| AMZN271217P00165000 | 11/4 3:10 PM | 165.00 | 10.85 | 10.65 | 10.95 | 0.00 | 0.00% | 22 | 707 | 33.94% | No |
| AMZN271217P00170000 | 11/3 1:33 PM | 170.00 | 10.93 | 11.8 | 12.05 | 0.00 | 0.00% | 13 | 3477 | 33.56% | No |
| AMZN271217P00175000 | 11/4 10:37 AM | 175.00 | 12.55 | 13 | 13.3 | 0.00 | 0.00% | 2 | 3424 | 33.27% | No |
| AMZN271217P00180000 | 11/3 1:13 PM | 180.00 | 13.30 | 14.3 | 14.6 | 0.00 | 0.00% | 6 | 3276 | 32.95% | No |
| AMZN271217P00185000 | 11/5 11:37 AM | 185.00 | 15.80 | 15.65 | 15.95 | 1.19 | 8.15% | 23 | 3966 | 32.61% | No |
| AMZN271217P00190000 | 11/5 11:37 AM | 190.00 | 17.25 | 17.1 | 17.4 | -0.15 | -0.86% | 5 | 3321 | 32.30% | No |
| AMZN271217P00195000 | 11/3 10:49 AM | 195.00 | 17.45 | 18.6 | 18.95 | 0.00 | 0.00% | 2 | 661 | 32.01% | No |
| AMZN271217P00200000 | 11/5 12:47 PM | 200.00 | 20.13 | 20.2 | 20.55 | -0.47 | -2.28% | 86 | 2162 | 31.69% | No |
| AMZN271217P00205000 | 11/3 1:43 PM | 205.00 | 20.62 | 21.9 | 22.25 | 0.00 | 0.00% | 17 | 655 | 31.39% | No |
| AMZN271217P00210000 | 11/5 12:11 PM | 210.00 | 23.99 | 23.65 | 24.05 | -0.13 | -0.54% | 7 | 1469 | 31.11% | No |
| AMZN271217P00215000 | 11/5 11:08 AM | 215.00 | 26.08 | 25.5 | 26.9 | 0.01 | 0.04% | 4 | 430 | 31.61% | No |
| AMZN271217P00220000 | 11/5 11:26 AM | 220.00 | 27.80 | 26.4 | 28.85 | 0.31 | 1.13% | 52 | 3931 | 31.30% | No |
| AMZN271217P00225000 | 11/4 3:23 PM | 225.00 | 30.11 | 29.5 | 29.9 | 0.00 | 0.00% | 2 | 446 | 30.23% | No |
| AMZN271217P00230000 | 11/5 11:18 AM | 230.00 | 32.45 | 30.55 | 33 | 0.30 | 0.93% | 3 | 1024 | 30.68% | No |
| AMZN271217P00235000 | 11/5 10:55 AM | 235.00 | 34.54 | 32.75 | 35.25 | 0.09 | 0.26% | 2 | 533 | 30.41% | No |
| AMZN271217P00240000 | 11/5 10:21 AM | 240.00 | 36.95 | 34 | 36.55 | 2.57 | 7.48% | 1 | 1102 | 29.39% | No |
| AMZN271217P00245000 | 11/5 2:28 PM | 245.00 | 38.85 | 38 | 39.9 | -0.23 | -0.59% | 2 | 307 | 29.80% | No |
| AMZN271217P00250000 | 11/5 12:15 PM | 250.00 | 41.35 | 39.8 | 42.35 | 0.21 | 0.51% | 3 | 464 | 29.50% | No |
| AMZN271217P00255000 | 11/5 12:01 PM | 255.00 | 43.80 | 42.35 | 44.9 | 0.10 | 0.23% | 3 | 445 | 29.21% | Yes |
| AMZN271217P00260000 | 11/4 10:53 AM | 260.00 | 45.60 | 46 | 46.5 | 0.00 | 0.00% | 1 | 490 | 28.21% | Yes |
| AMZN271217P00265000 | 11/5 12:30 PM | 265.00 | 49.00 | 46.65 | 50.2 | -1.45 | -2.87% | 2 | 265 | 28.60% | Yes |
| AMZN271217P00270000 | 11/5 3:16 PM | 270.00 | 51.94 | 51.45 | 52 | -0.36 | -0.69% | 34 | 1248 | 27.62% | Yes |
| AMZN271217P00275000 | 11/4 10:53 AM | 275.00 | 53.90 | 54.3 | 54.85 | 0.00 | 0.00% | 2 | 142 | 27.31% | Yes |
| AMZN271217P00280000 | 11/5 11:08 AM | 280.00 | 58.32 | 57.25 | 57.8 | 1.52 | 2.68% | 1 | 939 | 27.01% | Yes |
| AMZN271217P00285000 | 11/4 10:53 AM | 285.00 | 59.85 | 60.3 | 60.85 | 0.00 | 0.00% | 1 | 335 | 26.72% | Yes |
| AMZN271217P00290000 | 11/5 9:51 AM | 290.00 | 65.00 | 63.4 | 63.95 | 1.80 | 2.85% | 1 | 1308 | 26.41% | Yes |
| AMZN271217P00295000 | 9/30 2:53 PM | 295.00 | 81.61 | 66.55 | 67.15 | 0.00 | 0.00% | 2 | 15 | 26.11% | Yes |
| AMZN271217P00300000 | 11/4 9:55 AM | 300.00 | 68.00 | 69.8 | 70.4 | 0.00 | 0.00% | 2 | 274 | 25.79% | Yes |
| AMZN271217P00305000 | 10/16 9:30 AM | 305.00 | 94.50 | 73.15 | 73.8 | 0.00 | 0.00% | 1 | 177 | 25.51% | Yes |
| AMZN271217P00310000 | 11/3 12:55 PM | 310.00 | 73.90 | 76.55 | 77.2 | 0.00 | 0.00% | 8 | 24 | 25.17% | Yes |
| AMZN271217P00315000 | 10/22 12:30 PM | 315.00 | 101.30 | 80.05 | 80.7 | 0.00 | 0.00% | 1 | 48 | 24.85% | Yes |
| AMZN271217P00320000 | 11/4 10:31 AM | 320.00 | 82.50 | 83.6 | 84.3 | 0.00 | 0.00% | 1 | 332 | 24.54% | Yes |
| AMZN271217P00325000 | 10/28 3:34 PM | 325.00 | 100.75 | 87.25 | 87.9 | 0.00 | 0.00% | 1 | 2 | 24.16% | Yes |
| AMZN271217P00330000 | 10/23 1:08 PM | 330.00 | 112.70 | 90.95 | 91.65 | 0.00 | 0.00% | 1 | 25 | 23.84% | Yes |
| AMZN271217P00340000 | 11/4 12:28 PM | 340.00 | 98.60 | 98.6 | 99.3 | 0.00 | 0.00% | 2 | 6 | 23.13% | Yes |
| AMZN271217P00350000 | 11/3 12:06 PM | 350.00 | 103.70 | 106.4 | 107.4 | 0.00 | 0.00% | 1 | 104 | 22.55% | Yes |
